UK markets open in 45 minutes
NIKKEI 225
38,969.20 -100.48 (-0.26%) HANG SENG
19,237.99 -398.23 (-2.03%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,419.50 -19.00 (-0.78%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,028.27 +3,333.49 (+6.33%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00160000 | 2024-05-20 3:19PM EDT | 2024-05-24 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1,976 | 0 | 0.00% |
| GOOG240531C00160000 | 2024-05-20 12:27PM EDT | 2024-05-31 | 18.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240607C00160000 | 2024-05-20 11:22AM EDT | 2024-06-07 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240614C00160000 | 2024-05-20 12:45PM EDT | 2024-06-14 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621C00160000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 19.33 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| GOOG240628C00160000 | 2024-05-20 10:27AM EDT | 2024-06-28 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240719C00160000 | 2024-05-20 3:23PM EDT | 2024-07-19 | 20.98 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GOOG240816C00160000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOG240920C00160000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG241018C00160000 | 2024-05-20 3:35PM EDT | 2024-10-18 | 25.51 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GOOG241115C00160000 | 2024-05-20 2:42PM EDT | 2024-11-15 | 27.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG241220C00160000 | 2024-05-20 3:51PM EDT | 2024-12-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250117C00160000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 29.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GOOG250321C00160000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 32.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00160000 | 2024-05-20 12:39PM EDT | 2025-06-20 | 35.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG251219C00160000 | 2024-05-20 12:28PM EDT | 2025-12-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00160000 | 2024-05-20 2:09PM EDT | 2026-01-16 | 42.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00160000 | 2024-05-20 3:43PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| GOOG240531P00160000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| GOOG240607P00160000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GOOG240614P00160000 | 2024-05-20 3:51PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| GOOG240621P00160000 | 2024-05-20 3:26PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| GOOG240628P00160000 | 2024-05-20 3:04PM EDT | 2024-06-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GOOG240719P00160000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 6.25% |
| GOOG240816P00160000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| GOOG240920P00160000 | 2024-05-20 10:35AM EDT | 2024-09-20 | 2.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GOOG241018P00160000 | 2024-05-20 12:39PM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG241115P00160000 | 2024-05-20 2:41PM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GOOG241220P00160000 | 2024-05-20 3:55PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOG250117P00160000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| GOOG250321P00160000 | 2024-05-20 3:36PM EDT | 2025-03-21 | 7.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG250620P00160000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GOOG251219P00160000 | 2024-05-20 12:26PM EDT | 2025-12-19 | 12.98 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| GOOG260116P00160000 | 2024-05-20 2:07PM EDT | 2026-01-16 | 13.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.